Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.91 | 25.13 | 24.23 | 24.24 | 2,094,370 | -0.41(-1.66%) |
Jan 30, 2018 | 24.34 | 24.74 | 24.34 | 24.65 | 2,043,215 | -0.10(-0.39%) |
Jan 29, 2018 | 25.11 | 25.23 | 24.73 | 24.74 | 2,627,533 | -0.54(-2.15%) |
Jan 26, 2018 | 24.99 | 25.31 | 24.75 | 25.29 | 2,609,998 | -0.25(-0.97%) |
Jan 25, 2018 | 25.76 | 25.94 | 25.41 | 25.53 | 1,631,928 | -0.07(-0.26%) |
Jan 24, 2018 | 25.93 | 26.02 | 25.48 | 25.60 | 1,771,977 | -0.22(-0.85%) |
Jan 23, 2018 | 25.41 | 25.98 | 25.41 | 25.82 | 2,262,391 | +0.45(+1.77%) |
Jan 22, 2018 | 25.57 | 25.57 | 25.01 | 25.37 | 3,578,036 | -0.73(-2.81%) |
Jan 19, 2018 | 26.94 | 26.94 | 26.11 | 26.11 | 3,531,753 | -0.55(-2.07%) |
Jan 18, 2018 | 26.88 | 27.30 | 26.66 | 26.66 | 2,904,976 | -0.46(-1.69%) |
Jan 17, 2018 | 26.43 | 27.17 | 26.25 | 27.12 | 4,558,092 | +0.90(+3.42%) |
Jan 16, 2018 | 26.56 | 26.90 | 26.07 | 26.22 | 3,452,732 | -0.14(-0.54%) |
Jan 12, 2018 | 26.36 | 26.36 | 26.36 | 0 | +0.21(+0.80%) | |
Jan 11, 2018 | 25.73 | 26.18 | 25.64 | 26.15 | 1,804,816 | +0.50(+1.93%) |
Jan 10, 2018 | 25.78 | 25.66 | 1,648,415 | -0.01(-0.04%) | ||
Jan 09, 2018 | 25.86 | 26.10 | 25.66 | 25.67 | 1,975,903 | -0.14(-0.55%) |
Jan 08, 2018 | 25.91 | 25.97 | 25.57 | 25.81 | 2,414,348 | -0.10(-0.40%) |
Jan 05, 2018 | 26.20 | 26.24 | 25.88 | 25.92 | 1,790,996 | -0.11(-0.44%) |
Jan 04, 2018 | 25.94 | 26.11 | 25.69 | 26.03 | 2,411,184 | +0.25(+0.96%) |
Jan 03, 2018 | 25.54 | 25.87 | 25.45 | 25.78 | 2,182,840 | +0.33(+1.31%) |
Jan 02, 2018 | 25.26 | 25.47 | 25.02 | 25.45 | 2,237,665 | +0.43(+1.71%) |
Dec 29, 2017 | 25.02 | 25.02 | 25.02 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 25.13 | 25.25 | 24.94 | 25.01 | 1,327,489 | +0.00(+0.00%) |
Dec 27, 2017 | 25.02 | 25.14 | 24.96 | 25.01 | 2,508,442 | +0.00(+0.00%) |
Dec 26, 2017 | 25.01 | 25.29 | 24.82 | 25.01 | 2,375,525 | -0.44(-1.72%) |
Dec 22, 2017 | 25.60 | 25.89 | 25.42 | 25.45 | 2,150,232 | -0.24(-0.93%) |
Dec 21, 2017 | 25.69 | 25.72 | 25.44 | 25.69 | 2,350,853 | +0.05(+0.19%) |
Dec 20, 2017 | 25.71 | 25.96 | 25.37 | 25.64 | 2,824,291 | +0.14(+0.56%) |
Dec 19, 2017 | 25.84 | 25.84 | 25.40 | 25.50 | 4,666,685 | -0.20(-0.78%) |
Dec 18, 2017 | 26.97 | 27.11 | 25.61 | 25.70 | 6,633,062 | -0.87(-3.26%) |
Dec 15, 2017 | 26.97 | 27.24 | 26.42 | 26.56 | 10,101,818 | +0.40(+1.53%) |
Dec 14, 2017 | 27.18 | 27.24 | 26.17 | 26.16 | 6,354,129 | -1.03(-3.79%) |
Dec 13, 2017 | 27.17 | 27.65 | 27.03 | 27.19 | 3,285,970 | +0.10(+0.39%) |
Dec 12, 2017 | 27.04 | 27.51 | 27.04 | 27.09 | 2,834,440 | +0.02(+0.07%) |
Dec 11, 2017 | 26.56 | 27.25 | 26.54 | 27.07 | 2,717,640 | +0.50(+1.87%) |
Dec 08, 2017 | 26.64 | 27.07 | 26.56 | 26.57 | 2,771,919 | +0.15(+0.58%) |
Dec 07, 2017 | 26.36 | 26.87 | 26.33 | 26.42 | 2,817,034 | +0.15(+0.58%) |
Dec 06, 2017 | 26.49 | 26.65 | 26.26 | 26.27 | 2,911,797 | -0.60(-2.23%) |
Dec 05, 2017 | 27.49 | 27.53 | 26.83 | 26.87 | 2,963,123 | -0.52(-1.91%) |
Dec 04, 2017 | 27.52 | 27.66 | 27.46 | 27.39 | 3,403,701 | +0.15(+0.56%) |
Dec 01, 2017 | 27.37 | 27.51 | 26.79 | 27.24 | 2,362,864 | -0.26(-0.94%) |
Nov 30, 2017 | 27.28 | 27.62 | 27.01 | 27.50 | 2,537,436 | +0.31(+1.16%) |
Nov 29, 2017 | 27.67 | 27.70 | 26.99 | 27.18 | 2,507,404 | -0.50(-1.79%) |
Nov 28, 2017 | 28.05 | 28.09 | 27.61 | 27.68 | 2,155,797 | -0.32(-1.16%) |
Nov 27, 2017 | 28.35 | 28.46 | 27.70 | 28.00 | 2,890,750 | -0.38(-1.34%) |
Nov 24, 2017 | 28.40 | 28.61 | 28.24 | 28.38 | 779,023 | +0.01(+0.03%) |
Nov 22, 2017 | 28.41 | 28.50 | 28.15 | 28.37 | 1,327,983 | +0.00(+0.00%) |
Nov 21, 2017 | 28.36 | 28.48 | 28.06 | 28.37 | 1,624,846 | +0.20(+0.71%) |
Nov 20, 2017 | 28.05 | 28.17 | 27.84 | 28.17 | 1,627,317 | +0.32(+1.16%) |
Nov 17, 2017 | 27.76 | 28.06 | 27.58 | 27.85 | 1,464,931 | +0.11(+0.41%) |
Nov 16, 2017 | 27.40 | 28.02 | 27.37 | 27.74 | 1,863,209 | +0.50(+1.82%) |
Nov 15, 2017 | 27.10 | 27.46 | 26.89 | 27.24 | 1,369,083 | -0.10(-0.38%) |
Nov 14, 2017 | 27.08 | 27.56 | 27.08 | 27.35 | 1,958,960 | +0.10(+0.39%) |
Nov 13, 2017 | 27.03 | 27.27 | 26.88 | 27.24 | 5,936,550 | +0.05(+0.17%) |
Nov 10, 2017 | 26.87 | 27.31 | 26.81 | 27.19 | 2,305,910 | +0.28(+1.02%) |
Nov 09, 2017 | 26.74 | 26.96 | 26.51 | 26.92 | 2,141,183 | +0.06(+0.21%) |
Nov 08, 2017 | 26.21 | 27.06 | 26.13 | 26.86 | 3,401,515 | +0.57(+2.17%) |
Nov 07, 2017 | 26.82 | 26.82 | 25.94 | 26.29 | 2,790,138 | -0.76(-2.81%) |
Nov 06, 2017 | 26.54 | 27.06 | 26.18 | 27.05 | 2,259,059 | +0.42(+1.57%) |
Nov 03, 2017 | 27.33 | 27.44 | 26.58 | 26.63 | 2,990,858 | -0.45(-1.65%) |
Nov 02, 2017 | 26.96 | 27.15 | 26.63 | 27.08 | 1,970,301 | +0.07(+0.25%) |
Nov 01, 2017 | 27.10 | 27.17 | 26.81 | 27.01 | 1,245,404 | +0.13(+0.50%) |
Oct 31, 2017 | 26.61 | 27.01 | 26.46 | 26.88 | 1,234,760 | +0.36(+1.36%) |
Oct 30, 2017 | 27.07 | 27.07 | 26.42 | 26.52 | 2,193,254 | -0.51(-1.90%) |
Oct 27, 2017 | 26.65 | 27.06 | 26.25 | 27.03 | 1,829,231 | +0.49(+1.86%) |
Oct 26, 2017 | 26.95 | 27.07 | 26.51 | 26.54 | 1,487,413 | -0.37(-1.38%) |
Oct 25, 2017 | 26.82 | 27.06 | 26.58 | 26.91 | 2,455,988 | +0.00(+0.00%) |
Oct 24, 2017 | 26.61 | 26.98 | 26.61 | 26.91 | 1,433,828 | +0.28(+1.04%) |
Oct 23, 2017 | 26.72 | 26.92 | 26.47 | 26.63 | 2,149,355 | +0.06(+0.21%) |
Oct 20, 2017 | 26.62 | 26.85 | 26.53 | 26.58 | 1,676,127 | +0.10(+0.40%) |
Oct 19, 2017 | 26.77 | 26.77 | 26.22 | 26.47 | 4,119,971 | -1.08(-3.93%) |
Oct 18, 2017 | 27.53 | 27.70 | 27.47 | 27.55 | 2,190,104 | +0.12(+0.45%) |
Oct 17, 2017 | 27.06 | 27.56 | 27.06 | 27.43 | 2,583,454 | +0.24(+0.87%) |
Oct 16, 2017 | 26.99 | 27.28 | 26.80 | 27.19 | 1,626,822 | +0.35(+1.31%) |
Oct 13, 2017 | 27.07 | 27.15 | 26.71 | 26.84 | 5,864,260 | -0.04(-0.14%) |
Oct 12, 2017 | 26.96 | 27.31 | 26.84 | 26.88 | 2,344,876 | -0.11(-0.42%) |
Oct 11, 2017 | 27.13 | 27.37 | 26.88 | 26.99 | 2,190,130 | -0.16(-0.60%) |
Oct 10, 2017 | 26.72 | 27.54 | 26.67 | 27.15 | 3,114,838 | -0.86(-3.09%) |
Oct 09, 2017 | 28.48 | 28.50 | 28.00 | 28.02 | 1,542,343 | -0.29(-1.04%) |
Oct 06, 2017 | 28.09 | 28.60 | 28.04 | 28.31 | 3,448,736 | +0.02(+0.07%) |
Oct 05, 2017 | 28.38 | 28.54 | 28.14 | 28.30 | 1,819,353 | -0.05(-0.17%) |
Oct 04, 2017 | 28.00 | 28.41 | 28.00 | 28.34 | 2,930,998 | +0.26(+0.91%) |
Oct 03, 2017 | 27.99 | 28.18 | 27.79 | 28.09 | 2,310,074 | +0.25(+0.89%) |
Oct 02, 2017 | 27.27 | 27.92 | 27.24 | 27.84 | 3,138,426 | +0.70(+2.59%) |
Sep 29, 2017 | 28.44 | 28.65 | 27.03 | 27.14 | 4,436,743 | -1.30(-4.58%) |
Sep 28, 2017 | 27.20 | 28.70 | 27.16 | 28.44 | 7,906,534 | +1.05(+3.85%) |
Sep 27, 2017 | 26.72 | 27.50 | 26.46 | 27.38 | 5,377,503 | +0.94(+3.56%) |
Sep 26, 2017 | 26.94 | 27.26 | 26.39 | 26.44 | 3,626,993 | -0.44(-1.63%) |
Sep 25, 2017 | 27.64 | 27.64 | 26.87 | 26.88 | 6,043,859 | -1.10(-3.94%) |
Sep 22, 2017 | 28.23 | 28.34 | 27.91 | 27.98 | 3,501,300 | -0.30(-1.08%) |
Sep 21, 2017 | 28.73 | 28.83 | 28.16 | 28.29 | 3,055,177 | -0.62(-2.14%) |
Sep 20, 2017 | 29.90 | 29.95 | 28.67 | 28.90 | 2,640,308 | -0.98(-3.28%) |
Sep 19, 2017 | 29.42 | 30.03 | 29.38 | 29.88 | 1,654,181 | +0.65(+2.21%) |
Sep 18, 2017 | 29.33 | 29.38 | 29.00 | 29.24 | 1,660,063 | +0.04(+0.13%) |
Sep 15, 2017 | 29.04 | 29.27 | 29.04 | 29.20 | 2,309,204 | +0.01(+0.03%) |
Sep 14, 2017 | 29.30 | 29.43 | 29.15 | 29.19 | 904,425 | -0.29(-1.00%) |
Sep 13, 2017 | 29.47 | 29.69 | 29.35 | 29.48 | 1,418,777 | -0.11(-0.39%) |
Sep 12, 2017 | 29.86 | 29.89 | 29.56 | 29.60 | 1,928,149 | -0.10(-0.35%) |
Sep 11, 2017 | 29.22 | 29.88 | 29.03 | 29.70 | 2,575,486 | +0.77(+2.66%) |
Sep 08, 2017 | 28.77 | 29.02 | 28.64 | 28.93 | 1,134,688 | +0.08(+0.26%) |
Sep 07, 2017 | 28.94 | 29.03 | 28.75 | 28.86 | 1,553,628 | -0.07(-0.23%) |
Sep 06, 2017 | 29.41 | 29.41 | 28.90 | 28.92 | 1,983,058 | -0.42(-1.43%) |
Sep 05, 2017 | 29.70 | 29.82 | 29.09 | 29.34 | 1,029,045 | -0.45(-1.50%) |
Sep 01, 2017 | 29.84 | 29.91 | 29.60 | 29.79 | 1,396,238 | -0.01(-0.03%) |
Aug 31, 2017 | 29.46 | 29.87 | 29.40 | 29.80 | 1,279,449 | +0.41(+1.39%) |
Aug 30, 2017 | 29.15 | 29.46 | 29.08 | 29.39 | 1,416,844 | +0.29(+1.01%) |
Aug 29, 2017 | 28.61 | 29.16 | 28.59 | 29.09 | 674,852 | +0.19(+0.66%) |
Aug 28, 2017 | 28.82 | 28.94 | 28.69 | 28.90 | 450,239 | +0.10(+0.36%) |
Aug 25, 2017 | 28.92 | 29.10 | 28.69 | 28.80 | 527,799 | +0.01(+0.03%) |
Aug 24, 2017 | 28.73 | 28.82 | 28.58 | 28.79 | 671,409 | +0.18(+0.63%) |
Aug 23, 2017 | 28.39 | 28.69 | 28.26 | 28.61 | 663,648 | +0.02(+0.07%) |
Aug 22, 2017 | 28.21 | 28.63 | 28.15 | 28.59 | 1,014,961 | +0.52(+1.86%) |
Aug 21, 2017 | 28.19 | 28.50 | 27.94 | 28.07 | 1,495,528 | -0.13(-0.47%) |
Aug 18, 2017 | 27.94 | 28.49 | 27.74 | 28.20 | 3,076,693 | +0.18(+0.64%) |
Aug 17, 2017 | 28.48 | 28.70 | 28.02 | 28.02 | 1,258,077 | -0.57(-1.99%) |
Aug 16, 2017 | 28.27 | 28.69 | 28.27 | 28.59 | 865,753 | +0.47(+1.66%) |
Aug 15, 2017 | 28.24 | 28.42 | 28.10 | 28.12 | 932,138 | -0.03(-0.10%) |
Aug 14, 2017 | 27.73 | 28.21 | 27.73 | 28.15 | 1,703,421 | +0.38(+1.37%) |
Aug 11, 2017 | 27.82 | 28.02 | 27.70 | 27.77 | 1,297,299 | -0.09(-0.34%) |
Aug 10, 2017 | 28.63 | 28.76 | 27.87 | 27.87 | 1,475,329 | -0.97(-3.35%) |
Aug 09, 2017 | 28.91 | 29.03 | 28.45 | 28.83 | 1,192,441 | -0.33(-1.14%) |
Aug 08, 2017 | 29.41 | 29.68 | 29.04 | 29.17 | 1,393,373 | -0.25(-0.84%) |
Aug 07, 2017 | 29.19 | 29.55 | 29.11 | 29.41 | 1,518,318 | +0.29(+1.01%) |
Aug 04, 2017 | 29.18 | 29.28 | 28.99 | 29.12 | 685,369 | +0.03(+0.10%) |
Aug 03, 2017 | 29.74 | 29.74 | 28.99 | 29.09 | 1,199,933 | -0.47(-1.60%) |
Aug 02, 2017 | 29.39 | 29.70 | 29.17 | 29.56 | 2,498,341 | +0.73(+2.53%) |
Aug 01, 2017 | 29.06 | 29.08 | 28.79 | 28.83 | 1,313,569 | -0.08(-0.26%) |
Jul 31, 2017 | 29.01 | 29.10 | 28.82 | 28.91 | 896,821 | -0.07(-0.23%) |
Jul 28, 2017 | 29.41 | 29.52 | 28.89 | 28.98 | 1,012,928 | -0.60(-2.02%) |
Jul 27, 2017 | 29.52 | 29.69 | 29.11 | 29.57 | 1,167,903 | +0.12(+0.42%) |
Jul 26, 2017 | 29.57 | 29.57 | 29.37 | 29.45 | 815,876 | -0.03(-0.10%) |
Jul 25, 2017 | 29.37 | 29.60 | 29.14 | 29.48 | 1,625,932 | +0.17(+0.58%) |
Jul 24, 2017 | 29.17 | 29.38 | 29.08 | 29.31 | 952,701 | +0.17(+0.59%) |
Jul 21, 2017 | 29.06 | 29.47 | 28.94 | 29.14 | 1,186,719 | +0.09(+0.29%) |
Jul 20, 2017 | 29.15 | 29.15 | 28.86 | 29.05 | 823,748 | -0.07(-0.23%) |
Jul 19, 2017 | 29.10 | 29.27 | 29.10 | 29.12 | 1,070,175 | +0.16(+0.56%) |
Jul 18, 2017 | 28.76 | 28.96 | 28.47 | 28.96 | 919,979 | +0.05(+0.16%) |
Jul 17, 2017 | 28.92 | 29.14 | 28.75 | 28.91 | 1,203,547 | +0.01(+0.03%) |
Jul 14, 2017 | 28.65 | 29.00 | 28.65 | 28.90 | 1,788,595 | +0.27(+0.96%) |
Jul 13, 2017 | 28.44 | 28.63 | 28.26 | 28.63 | 1,351,749 | +0.17(+0.60%) |
Jul 12, 2017 | 28.38 | 28.66 | 28.35 | 28.46 | 1,444,649 | +0.34(+1.21%) |
Jul 11, 2017 | 27.96 | 28.27 | 27.85 | 28.11 | 1,002,406 | +0.20(+0.71%) |
Jul 10, 2017 | 27.65 | 28.07 | 27.53 | 27.92 | 1,177,839 | +0.15(+0.55%) |
Jul 07, 2017 | 27.42 | 27.96 | 27.37 | 27.76 | 973,363 | +0.42(+1.53%) |
Jul 06, 2017 | 27.46 | 27.65 | 27.24 | 27.35 | 1,792,722 | -0.38(-1.37%) |
Jul 05, 2017 | 28.00 | 28.10 | 27.57 | 27.73 | 1,635,325 | -0.27(-0.98%) |
Jul 03, 2017 | 27.79 | 28.20 | 27.74 | 28.00 | 1,024,709 | +0.33(+1.20%) |
Jun 30, 2017 | 27.68 | 27.84 | 27.43 | 27.67 | 1,769,625 | +0.14(+0.52%) |
Jun 29, 2017 | 28.13 | 28.13 | 27.20 | 27.53 | 1,347,376 | -0.69(-2.45%) |
Jun 28, 2017 | 27.84 | 28.23 | 27.64 | 28.22 | 2,048,306 | +0.55(+1.99%) |
Jun 27, 2017 | 28.46 | 28.49 | 27.67 | 27.67 | 1,575,327 | -1.00(-3.47%) |
Jun 26, 2017 | 28.60 | 28.89 | 28.35 | 28.66 | 1,623,071 | +0.14(+0.50%) |
Jun 23, 2017 | 27.93 | 28.62 | 27.83 | 28.52 | 5,147,540 | +0.69(+2.49%) |
Jun 22, 2017 | 27.65 | 27.96 | 27.36 | 27.83 | 2,289,915 | +0.25(+0.89%) |
Jun 21, 2017 | 27.14 | 27.75 | 27.11 | 27.58 | 2,293,717 | +0.44(+1.61%) |
Jun 20, 2017 | 27.69 | 27.69 | 27.06 | 27.15 | 1,855,065 | -0.47(-1.72%) |
Jun 19, 2017 | 27.28 | 27.64 | 26.95 | 27.62 | 3,119,354 | +0.64(+2.39%) |
Jun 16, 2017 | 27.75 | 27.81 | 26.80 | 26.98 | 4,699,874 | -0.93(-3.33%) |
Jun 15, 2017 | 29.51 | 29.67 | 27.88 | 27.91 | 6,358,965 | -1.13(-3.89%) |
Jun 14, 2017 | 29.34 | 29.45 | 28.65 | 29.03 | 4,798,519 | -0.21(-0.71%) |
Jun 13, 2017 | 29.34 | 29.55 | 29.03 | 29.24 | 2,143,969 | +0.01(+0.03%) |
Jun 12, 2017 | 29.21 | 29.59 | 28.83 | 29.23 | 1,909,506 | -0.19(-0.64%) |
Jun 09, 2017 | 29.78 | 30.05 | 28.99 | 29.42 | 2,360,909 | -0.40(-1.33%) |
Jun 08, 2017 | 29.37 | 29.86 | 29.31 | 29.82 | 960,228 | +0.45(+1.55%) |
Jun 07, 2017 | 29.59 | 29.61 | 29.13 | 29.37 | 923,131 | -0.14(-0.48%) |
Jun 06, 2017 | 29.15 | 29.68 | 29.06 | 29.51 | 2,046,149 | +0.18(+0.61%) |
Jun 05, 2017 | 29.25 | 29.57 | 29.11 | 29.33 | 1,199,133 | +0.08(+0.26%) |
Jun 02, 2017 | 29.04 | 29.34 | 28.92 | 29.25 | 1,613,734 | +0.19(+0.65%) |
Jun 01, 2017 | 28.44 | 29.08 | 28.36 | 29.06 | 1,809,982 | +0.70(+2.47%) |
May 31, 2017 | 28.44 | 28.44 | 27.92 | 28.36 | 2,060,911 | -0.03(-0.10%) |
May 30, 2017 | 27.77 | 28.44 | 27.77 | 28.39 | 1,992,024 | +0.60(+2.15%) |
May 26, 2017 | 28.28 | 28.31 | 27.77 | 27.79 | 1,587,944 | -0.51(-1.81%) |
May 25, 2017 | 28.09 | 28.42 | 27.88 | 28.30 | 2,459,840 | +0.44(+1.56%) |
May 24, 2017 | 27.52 | 28.02 | 27.50 | 27.87 | 1,183,380 | +0.37(+1.34%) |
May 23, 2017 | 27.72 | 27.73 | 27.38 | 27.50 | 1,215,005 | -0.03(-0.10%) |
May 22, 2017 | 27.23 | 27.55 | 27.10 | 27.53 | 1,379,672 | +0.44(+1.61%) |
May 19, 2017 | 26.90 | 27.34 | 26.84 | 27.09 | 1,720,816 | +0.33(+1.24%) |
May 18, 2017 | 27.51 | 27.51 | 26.38 | 26.76 | 3,640,278 | -1.04(-3.75%) |
May 17, 2017 | 28.29 | 27.98 | 27.69 | 27.80 | 4,306,767 | -0.49(-1.74%) |
May 16, 2017 | 27.70 | 28.30 | 27.55 | 28.29 | 2,549,571 | +0.60(+2.16%) |
May 15, 2017 | 27.49 | 27.80 | 27.49 | 27.70 | 1,881,749 | +0.26(+0.93%) |
May 12, 2017 | 27.57 | 27.61 | 27.22 | 27.44 | 1,207,788 | -0.13(-0.48%) |
May 11, 2017 | 27.39 | 27.60 | 27.29 | 27.57 | 1,202,363 | +0.11(+0.41%) |
May 10, 2017 | 27.23 | 27.50 | 27.09 | 27.46 | 1,041,268 | +0.26(+0.94%) |
May 09, 2017 | 27.59 | 27.59 | 27.17 | 27.20 | 1,478,406 | -0.29(-1.07%) |
May 08, 2017 | 27.36 | 27.58 | 27.29 | 27.50 | 3,877,615 | +0.13(+0.48%) |
May 05, 2017 | 27.47 | 27.53 | 27.19 | 27.37 | 1,062,897 | +0.01(+0.03%) |
May 04, 2017 | 27.28 | 27.51 | 27.23 | 27.36 | 844,629 | +0.10(+0.38%) |
May 03, 2017 | 27.39 | 27.56 | 27.05 | 27.25 | 833,856 | -0.36(-1.30%) |
May 02, 2017 | 27.70 | 27.97 | 27.45 | 27.61 | 1,277,810 | +0.07(+0.24%) |
May 01, 2017 | 27.49 | 27.85 | 27.14 | 27.55 | 1,903,410 | +0.11(+0.41%) |
Apr 28, 2017 | 27.87 | 27.92 | 27.35 | 27.43 | 2,261,262 | -0.43(-1.56%) |
Apr 27, 2017 | 27.80 | 27.93 | 27.63 | 27.87 | 892,749 | +0.16(+0.58%) |
Apr 26, 2017 | 27.82 | 28.04 | 27.69 | 27.71 | 1,401,874 | -0.12(-0.44%) |
Apr 25, 2017 | 28.01 | 28.12 | 27.74 | 27.83 | 1,449,556 | -0.08(-0.27%) |
Apr 24, 2017 | 27.79 | 27.98 | 27.63 | 27.90 | 1,579,812 | +0.54(+1.97%) |
Apr 21, 2017 | 27.70 | 27.71 | 27.35 | 27.37 | 1,528,164 | -0.40(-1.43%) |
Apr 20, 2017 | 27.50 | 27.83 | 27.38 | 27.76 | 2,496,553 | +0.35(+1.28%) |
Apr 19, 2017 | 27.18 | 27.58 | 27.17 | 27.41 | 2,874,107 | +0.32(+1.19%) |
Apr 18, 2017 | 26.91 | 27.16 | 26.83 | 27.09 | 1,106,862 | +0.03(+0.10%) |
Apr 17, 2017 | 26.80 | 27.09 | 26.73 | 27.06 | 1,124,159 | +0.37(+1.38%) |
Apr 13, 2017 | 26.98 | 27.15 | 26.68 | 26.69 | 1,759,809 | -0.35(-1.29%) |
Apr 12, 2017 | 27.26 | 27.28 | 26.87 | 27.04 | 1,840,342 | -0.23(-0.83%) |
Apr 11, 2017 | 27.12 | 27.43 | 27.04 | 27.27 | 2,212,360 | +0.15(+0.56%) |
Apr 10, 2017 | 27.13 | 27.55 | 27.11 | 27.12 | 2,444,017 | -0.03(-0.10%) |
Apr 07, 2017 | 27.17 | 27.31 | 27.01 | 27.15 | 2,117,754 | -0.13(-0.48%) |
Apr 06, 2017 | 26.58 | 27.28 | 26.40 | 27.28 | 5,478,502 | +0.81(+3.07%) |
Apr 05, 2017 | 27.06 | 27.25 | 26.40 | 26.47 | 3,408,317 | -0.56(-2.06%) |
Apr 04, 2017 | 27.08 | 27.25 | 26.94 | 27.03 | 1,717,350 | -0.09(-0.31%) |
Apr 03, 2017 | 27.42 | 27.56 | 26.81 | 27.11 | 3,135,633 | -0.23(-0.83%) |
Mar 31, 2017 | 27.49 | 27.55 | 27.18 | 27.34 | 1,613,918 | -0.13(-0.48%) |
Mar 30, 2017 | 27.33 | 27.57 | 27.33 | 27.47 | 2,273,249 | +0.11(+0.41%) |
Mar 29, 2017 | 27.39 | 27.42 | 27.14 | 27.36 | 1,724,142 | -0.01(-0.03%) |
Mar 28, 2017 | 27.08 | 27.50 | 27.03 | 27.37 | 2,294,468 | +0.16(+0.59%) |
Mar 27, 2017 | 26.85 | 27.38 | 26.84 | 27.20 | 2,137,950 | +0.04(+0.14%) |
Mar 24, 2017 | 27.38 | 27.67 | 27.07 | 27.17 | 2,121,489 | -0.03(-0.10%) |
Mar 23, 2017 | 27.22 | 27.51 | 27.11 | 27.20 | 2,453,481 | -0.08(-0.28%) |
Mar 22, 2017 | 26.84 | 27.29 | 26.61 | 27.27 | 1,979,039 | +0.43(+1.58%) |
Mar 21, 2017 | 27.38 | 27.48 | 26.80 | 26.85 | 2,519,842 | -0.50(-1.83%) |
Mar 20, 2017 | 27.21 | 27.59 | 27.08 | 27.35 | 2,655,414 | +0.12(+0.45%) |
Mar 17, 2017 | 26.73 | 27.25 | 26.50 | 27.22 | 4,090,750 | +0.51(+1.91%) |
Mar 16, 2017 | 25.55 | 26.78 | 25.48 | 26.71 | 6,456,259 | +1.21(+4.74%) |
Mar 15, 2017 | 25.29 | 25.52 | 25.10 | 25.50 | 2,888,824 | +0.26(+1.05%) |
Mar 14, 2017 | 24.96 | 25.27 | 24.75 | 25.24 | 2,279,992 | +0.24(+0.95%) |
Mar 13, 2017 | 24.86 | 25.01 | 24.86 | 25.00 | 1,102,258 | +0.11(+0.46%) |
Mar 10, 2017 | 24.78 | 24.99 | 24.71 | 24.89 | 1,188,827 | +0.08(+0.30%) |
Mar 09, 2017 | 24.88 | 24.94 | 24.67 | 24.81 | 1,299,674 | -0.11(-0.45%) |
Mar 08, 2017 | 24.86 | 25.02 | 24.76 | 24.93 | 1,570,226 | +0.09(+0.38%) |
Mar 07, 2017 | 24.44 | 25.04 | 24.39 | 24.83 | 3,197,284 | +0.23(+0.92%) |
Mar 06, 2017 | 24.31 | 24.63 | 24.28 | 24.61 | 1,127,203 | +0.07(+0.27%) |
Mar 03, 2017 | 24.34 | 24.57 | 24.29 | 24.54 | 802,332 | +0.19(+0.78%) |
Mar 02, 2017 | 24.59 | 24.67 | 24.30 | 24.35 | 1,138,730 | -0.13(-0.54%) |
Mar 01, 2017 | 24.29 | 24.67 | 24.29 | 24.48 | 2,019,650 | +0.37(+1.53%) |
Feb 28, 2017 | 24.30 | 24.48 | 23.80 | 24.11 | 2,038,704 | -0.75(-3.00%) |
Feb 27, 2017 | 24.68 | 24.90 | 24.68 | 24.86 | 1,030,518 | +0.07(+0.27%) |
Feb 24, 2017 | 24.42 | 24.80 | 24.27 | 24.79 | 874,189 | +0.09(+0.34%) |
Feb 23, 2017 | 24.80 | 24.86 | 24.57 | 24.71 | 1,247,989 | -0.14(-0.57%) |
Feb 22, 2017 | 24.79 | 24.87 | 24.63 | 24.85 | 1,117,709 | +0.09(+0.34%) |
Feb 21, 2017 | 24.44 | 24.86 | 24.44 | 24.77 | 1,085,242 | +0.27(+1.12%) |
Feb 17, 2017 | 24.49 | 24.49 | 24.49 | 0 | -0.06(-0.23%) | |
Feb 16, 2017 | 24.24 | 24.60 | 24.18 | 24.55 | 3,668,865 | +0.24(+0.97%) |
Feb 15, 2017 | 23.63 | 24.31 | 23.53 | 24.31 | 2,088,246 | +0.53(+2.23%) |
Feb 14, 2017 | 23.92 | 23.92 | 23.68 | 23.78 | 1,215,883 | -0.26(-1.10%) |
Feb 13, 2017 | 24.01 | 24.21 | 23.85 | 24.05 | 1,946,089 | +0.08(+0.32%) |
Feb 10, 2017 | 23.51 | 23.98 | 23.47 | 23.97 | 2,499,877 | +0.47(+2.01%) |
Feb 09, 2017 | 23.02 | 23.55 | 23.07 | 23.50 | 1,669,274 | +0.48(+2.09%) |
Feb 08, 2017 | 23.01 | 23.04 | 22.85 | 23.02 | 1,174,838 | +0.08(+0.33%) |
Feb 07, 2017 | 22.99 | 23.08 | 22.74 | 22.95 | 1,245,769 | -0.01(-0.04%) |
Feb 06, 2017 | 22.90 | 23.02 | 22.72 | 22.95 | 1,035,336 | -0.03(-0.12%) |
Feb 03, 2017 | 22.93 | 23.09 | 22.80 | 22.98 | 971,211 | +0.16(+0.70%) |
Feb 02, 2017 | 22.82 | 22.89 | 22.57 | 22.82 | 1,370,481 | -0.03(-0.12%) |